Singapore markets open in 8 hours 26 minutes
Straits Times Index
3,282.88 +13.02 (+0.40%) S&P 500
4,145.19 -6.75 (-0.16%) Dow
32,803.47 +76.65 (+0.23%) Nasdaq
12,657.55 -63.03 (-0.50%) BTC-USD
23,098.71 -115.52 (-0.50%) CMC Crypto 200
533.20 -2.02 (-0.38%)
Lotte Chemical Corporation (011170.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Aug 2022 | 178,500.00 | 185,000.00 | 178,000.00 | 182,000.00 | 182,000.00 | 144,858 |
| 04 Aug 2022 | 181,000.00 | 181,000.00 | 176,500.00 | 177,000.00 | 177,000.00 | 69,769 |
| 03 Aug 2022 | 177,000.00 | 178,000.00 | 175,500.00 | 178,000.00 | 178,000.00 | 56,924 |
| 02 Aug 2022 | 179,000.00 | 180,000.00 | 176,000.00 | 177,000.00 | 177,000.00 | 53,308 |
| 01 Aug 2022 | 176,500.00 | 182,000.00 | 175,500.00 | 178,500.00 | 178,500.00 | 109,530 |
| 29 Jul 2022 | 177,500.00 | 179,000.00 | 175,000.00 | 176,500.00 | 176,500.00 | 99,817 |
| 28 Jul 2022 | 175,000.00 | 177,000.00 | 173,000.00 | 177,000.00 | 177,000.00 | 132,905 |
| 27 Jul 2022 | 170,500.00 | 173,000.00 | 169,500.00 | 172,500.00 | 172,500.00 | 58,889 |
| 26 Jul 2022 | 170,000.00 | 171,500.00 | 169,500.00 | 170,500.00 | 170,500.00 | 48,451 |
| 25 Jul 2022 | 168,500.00 | 171,000.00 | 168,000.00 | 170,500.00 | 170,500.00 | 72,462 |
| 22 Jul 2022 | 170,500.00 | 171,000.00 | 168,500.00 | 168,500.00 | 168,500.00 | 59,881 |
| 21 Jul 2022 | 170,000.00 | 170,500.00 | 168,000.00 | 170,000.00 | 170,000.00 | 69,702 |
| 20 Jul 2022 | 170,500.00 | 173,000.00 | 168,500.00 | 170,000.00 | 170,000.00 | 116,700 |
| 19 Jul 2022 | 168,500.00 | 171,500.00 | 167,500.00 | 168,000.00 | 168,000.00 | 75,426 |
| 18 Jul 2022 | 168,500.00 | 170,500.00 | 165,500.00 | 169,500.00 | 169,500.00 | 117,779 |
| 15 Jul 2022 | 170,000.00 | 170,500.00 | 164,500.00 | 166,000.00 | 166,000.00 | 117,375 |
| 14 Jul 2022 | 168,000.00 | 170,000.00 | 165,500.00 | 169,500.00 | 169,500.00 | 134,541 |
| 13 Jul 2022 | 170,000.00 | 172,000.00 | 168,000.00 | 169,000.00 | 169,000.00 | 99,388 |
| 12 Jul 2022 | 173,500.00 | 173,500.00 | 167,000.00 | 168,000.00 | 168,000.00 | 131,272 |
| 11 Jul 2022 | 180,000.00 | 181,000.00 | 172,000.00 | 173,000.00 | 173,000.00 | 184,136 |
| 08 Jul 2022 | 182,500.00 | 182,500.00 | 179,500.00 | 180,000.00 | 180,000.00 | 115,230 |
| 07 Jul 2022 | 183,000.00 | 184,000.00 | 179,500.00 | 181,000.00 | 181,000.00 | 82,330 |
| 06 Jul 2022 | 187,500.00 | 193,000.00 | 179,500.00 | 179,500.00 | 179,500.00 | 201,675 |
| 05 Jul 2022 | 183,500.00 | 185,500.00 | 181,500.00 | 184,000.00 | 184,000.00 | 54,578 |
| 04 Jul 2022 | 184,500.00 | 186,000.00 | 179,500.00 | 181,500.00 | 181,500.00 | 54,257 |
| 01 Jul 2022 | 182,500.00 | 189,000.00 | 181,000.00 | 184,500.00 | 184,500.00 | 117,401 |
| 30 Jun 2022 | 186,000.00 | 186,500.00 | 180,000.00 | 180,000.00 | 180,000.00 | 129,541 |
| 29 Jun 2022 | 188,000.00 | 190,000.00 | 185,500.00 | 185,500.00 | 185,500.00 | 80,448 |
| 28 Jun 2022 | 190,500.00 | 192,500.00 | 189,000.00 | 191,500.00 | 191,500.00 | 58,903 |
| 27 Jun 2022 | 189,000.00 | 191,500.00 | 186,000.00 | 190,500.00 | 190,500.00 | 60,417 |
| 24 Jun 2022 | 183,500.00 | 190,000.00 | 183,000.00 | 187,000.00 | 187,000.00 | 103,524 |
| 23 Jun 2022 | 191,000.00 | 192,000.00 | 182,000.00 | 183,500.00 | 183,500.00 | 143,871 |
| 22 Jun 2022 | 196,500.00 | 198,000.00 | 190,000.00 | 190,000.00 | 190,000.00 | 116,339 |
| 21 Jun 2022 | 198,500.00 | 199,500.00 | 190,500.00 | 194,000.00 | 194,000.00 | 85,098 |
| 20 Jun 2022 | 193,000.00 | 203,500.00 | 193,000.00 | 196,500.00 | 196,500.00 | 191,097 |
| 17 Jun 2022 | 192,500.00 | 195,000.00 | 189,500.00 | 192,000.00 | 192,000.00 | 122,964 |
| 16 Jun 2022 | 195,500.00 | 202,000.00 | 195,500.00 | 196,500.00 | 196,500.00 | 85,052 |
| 15 Jun 2022 | 199,500.00 | 201,500.00 | 192,000.00 | 194,000.00 | 194,000.00 | 100,675 |
| 14 Jun 2022 | 198,000.00 | 202,000.00 | 194,000.00 | 200,000.00 | 200,000.00 | 129,619 |
| 13 Jun 2022 | 203,000.00 | 205,000.00 | 199,000.00 | 200,000.00 | 200,000.00 | 86,964 |
| 10 Jun 2022 | 203,000.00 | 207,500.00 | 202,000.00 | 207,000.00 | 207,000.00 | 87,822 |
| 09 Jun 2022 | 201,500.00 | 207,000.00 | 200,500.00 | 204,000.00 | 204,000.00 | 118,646 |
| 08 Jun 2022 | 203,500.00 | 207,000.00 | 200,000.00 | 200,500.00 | 200,500.00 | 75,353 |
| 07 Jun 2022 | 208,000.00 | 208,000.00 | 202,500.00 | 203,500.00 | 203,500.00 | 70,860 |
| 03 Jun 2022 | 207,000.00 | 210,500.00 | 205,500.00 | 207,500.00 | 207,500.00 | 111,018 |
| 02 Jun 2022 | 203,500.00 | 209,000.00 | 203,500.00 | 204,500.00 | 204,500.00 | 129,210 |
| 31 May 2022 | 207,000.00 | 207,000.00 | 203,500.00 | 204,500.00 | 204,500.00 | 139,567 |
| 30 May 2022 | 201,000.00 | 208,500.00 | 200,500.00 | 207,000.00 | 207,000.00 | 190,303 |
| 27 May 2022 | 198,000.00 | 200,500.00 | 196,500.00 | 199,500.00 | 199,500.00 | 95,854 |
| 26 May 2022 | 194,500.00 | 196,500.00 | 194,000.00 | 196,500.00 | 196,500.00 | 77,759 |
| 25 May 2022 | 198,500.00 | 199,000.00 | 194,500.00 | 195,000.00 | 195,000.00 | 68,626 |
| 24 May 2022 | 199,000.00 | 200,000.00 | 196,000.00 | 196,500.00 | 196,500.00 | 55,179 |
| 23 May 2022 | 199,500.00 | 201,000.00 | 198,500.00 | 200,000.00 | 200,000.00 | 57,171 |
| 20 May 2022 | 198,500.00 | 200,000.00 | 196,000.00 | 200,000.00 | 200,000.00 | 84,595 |
| 19 May 2022 | 191,500.00 | 197,500.00 | 190,500.00 | 196,500.00 | 196,500.00 | 98,983 |
| 18 May 2022 | 198,000.00 | 200,000.00 | 195,000.00 | 195,000.00 | 195,000.00 | 111,817 |
| 17 May 2022 | 193,000.00 | 198,000.00 | 193,000.00 | 196,500.00 | 196,500.00 | 108,018 |
| 16 May 2022 | 193,000.00 | 194,000.00 | 190,000.00 | 192,500.00 | 192,500.00 | 54,750 |
| 13 May 2022 | 186,500.00 | 192,500.00 | 186,500.00 | 192,500.00 | 192,500.00 | 58,307 |
| 12 May 2022 | 189,500.00 | 192,000.00 | 187,000.00 | 188,000.00 | 188,000.00 | 103,716 |
| 11 May 2022 | 187,000.00 | 192,500.00 | 187,000.00 | 191,500.00 | 191,500.00 | 92,096 |
| 10 May 2022 | 191,000.00 | 191,500.00 | 186,000.00 | 189,500.00 | 189,500.00 | 107,593 |
| 06 May 2022 | 196,500.00 | 198,000.00 | 195,500.00 | 197,000.00 | 197,000.00 | 50,794 |
| 04 May 2022 | 197,000.00 | 202,000.00 | 197,000.00 | 198,500.00 | 198,500.00 | 79,298 |
| 03 May 2022 | 198,000.00 | 200,000.00 | 196,500.00 | 197,000.00 | 197,000.00 | 55,964 |
| 02 May 2022 | 195,000.00 | 201,000.00 | 194,500.00 | 198,000.00 | 198,000.00 | 117,472 |
| 29 Apr 2022 | 193,500.00 | 197,500.00 | 192,500.00 | 196,500.00 | 196,500.00 | 80,714 |
| 28 Apr 2022 | 190,500.00 | 195,500.00 | 188,500.00 | 194,500.00 | 194,500.00 | 94,721 |
| 27 Apr 2022 | 190,000.00 | 191,000.00 | 187,500.00 | 188,500.00 | 188,500.00 | 99,415 |
| 26 Apr 2022 | 195,500.00 | 196,500.00 | 192,500.00 | 192,500.00 | 192,500.00 | 64,811 |
| 25 Apr 2022 | 194,000.00 | 194,000.00 | 191,500.00 | 192,000.00 | 192,000.00 | 46,714 |
| 22 Apr 2022 | 195,000.00 | 198,000.00 | 194,000.00 | 195,500.00 | 195,500.00 | 93,945 |
| 21 Apr 2022 | 194,000.00 | 197,500.00 | 194,000.00 | 196,500.00 | 196,500.00 | 68,925 |
| 20 Apr 2022 | 195,000.00 | 196,000.00 | 193,500.00 | 194,000.00 | 194,000.00 | 71,711 |
| 19 Apr 2022 | 192,500.00 | 195,500.00 | 192,000.00 | 195,000.00 | 195,000.00 | 53,956 |
| 18 Apr 2022 | 191,500.00 | 193,500.00 | 190,000.00 | 192,500.00 | 192,500.00 | 39,274 |
| 15 Apr 2022 | 195,500.00 | 195,500.00 | 191,000.00 | 192,000.00 | 192,000.00 | 129,370 |
| 14 Apr 2022 | 196,500.00 | 197,500.00 | 195,500.00 | 197,000.00 | 197,000.00 | 81,011 |
| 13 Apr 2022 | 196,500.00 | 197,000.00 | 195,000.00 | 196,500.00 | 196,500.00 | 56,919 |
| 12 Apr 2022 | 196,000.00 | 197,500.00 | 194,500.00 | 196,000.00 | 196,000.00 | 86,276 |
| 11 Apr 2022 | 196,000.00 | 197,500.00 | 194,500.00 | 196,500.00 | 196,500.00 | 44,419 |
| 08 Apr 2022 | 198,500.00 | 198,500.00 | 195,500.00 | 196,500.00 | 196,500.00 | 79,523 |
| 07 Apr 2022 | 195,500.00 | 200,000.00 | 195,000.00 | 197,500.00 | 197,500.00 | 113,397 |
| 06 Apr 2022 | 198,500.00 | 199,500.00 | 196,000.00 | 197,000.00 | 197,000.00 | 121,119 |
| 05 Apr 2022 | 205,500.00 | 206,000.00 | 199,500.00 | 199,500.00 | 199,500.00 | 203,197 |
| 04 Apr 2022 | 205,500.00 | 206,500.00 | 202,500.00 | 205,500.00 | 205,500.00 | 55,444 |
| 01 Apr 2022 | 207,500.00 | 209,500.00 | 205,000.00 | 206,000.00 | 206,000.00 | 112,350 |
| 31 Mar 2022 | 201,500.00 | 209,500.00 | 201,000.00 | 209,500.00 | 209,500.00 | 257,791 |
| 30 Mar 2022 | 202,500.00 | 203,000.00 | 199,500.00 | 200,000.00 | 200,000.00 | 97,243 |
| 29 Mar 2022 | 202,500.00 | 203,000.00 | 200,000.00 | 201,000.00 | 201,000.00 | 79,870 |
| 28 Mar 2022 | 199,000.00 | 201,000.00 | 196,500.00 | 200,500.00 | 200,500.00 | 84,109 |
| 25 Mar 2022 | 204,500.00 | 204,500.00 | 198,500.00 | 199,500.00 | 199,500.00 | 175,934 |
| 24 Mar 2022 | 205,000.00 | 206,500.00 | 202,500.00 | 203,500.00 | 203,500.00 | 71,473 |
| 23 Mar 2022 | 205,500.00 | 208,000.00 | 204,500.00 | 207,000.00 | 207,000.00 | 76,588 |
| 22 Mar 2022 | 204,500.00 | 207,000.00 | 204,000.00 | 204,500.00 | 204,500.00 | 56,428 |
| 21 Mar 2022 | 203,000.00 | 203,000.00 | 203,000.00 | 203,000.00 | 203,000.00 | - |
| 18 Mar 2022 | 205,500.00 | 205,500.00 | 201,500.00 | 203,000.00 | 203,000.00 | 130,182 |
| 17 Mar 2022 | 208,500.00 | 210,500.00 | 203,000.00 | 205,000.00 | 205,000.00 | 171,954 |
| 16 Mar 2022 | 204,000.00 | 208,500.00 | 202,500.00 | 205,500.00 | 205,500.00 | 141,268 |
| 15 Mar 2022 | 200,000.00 | 202,500.00 | 198,000.00 | 200,500.00 | 200,500.00 | 86,607 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
